Skip to main content
logo
Anand Rathi Wealth Limited (BOM:543415)
India flag India · Delayed Price · Currency is INR
2,151.95
+19.95 (0.94%)
At close: Oct 6, 2026

BOM:543415 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,132.002,170.502,130.002,151.952,151.950.94%9,207
Oct 5, 20262,110.202,132.502,101.702,132.002,132.001.28%13,621
Oct 1, 20262,112.052,130.802,090.002,105.052,105.05-0.18%14,686
Sep 30, 20262,124.502,128.552,075.002,108.952,108.950.53%12,131
Sep 29, 20262,157.852,168.402,077.102,097.752,097.75-2.23%84,663
Sep 28, 20262,150.002,159.052,113.002,145.602,145.601.04%23,783
Sep 25, 20262,170.002,178.002,045.502,123.552,123.55-2.08%32,574
Sep 24, 20262,165.502,185.552,161.602,168.702,168.70-0.07%18,366
Sep 23, 20262,199.402,199.402,158.502,170.252,170.25-0.29%10,168
Sep 22, 20262,203.452,235.902,163.102,176.602,176.60-1.47%8,787
Sep 21, 20262,224.202,233.752,189.152,209.002,209.00-0.98%12,326
Sep 18, 20262,204.902,267.002,204.902,230.802,230.801.13%23,604
Sep 17, 20262,189.052,230.002,189.052,205.952,205.950.01%6,089
Sep 16, 20262,177.752,211.002,150.002,205.802,205.801.04%16,508
Sep 15, 20262,207.402,218.002,175.002,183.152,183.15-1.23%4,881
Sep 11, 20262,201.202,219.152,181.102,210.402,210.400.26%17,400
Sep 10, 20262,187.402,208.052,155.702,204.652,204.651.11%11,863
Sep 9, 20262,225.002,225.002,163.802,180.502,180.50-2.17%10,880
Sep 8, 20262,237.602,237.602,204.452,228.952,228.950.11%14,061
Sep 7, 20262,240.302,252.852,210.052,226.502,226.500.53%11,203
Sep 4, 20262,206.152,224.202,202.302,214.752,214.750.46%6,604
Sep 3, 20262,210.002,229.902,190.002,204.552,204.550.30%3,849
Sep 2, 20262,218.202,218.202,182.552,197.902,197.900.10%7,190
Sep 1, 20262,223.652,234.602,185.002,195.652,195.65-0.45%11,420
Aug 31, 20262,216.002,232.552,185.202,205.552,205.55-0.36%21,704
Aug 28, 20262,178.702,243.952,178.702,213.552,213.551.38%22,893
Aug 27, 20262,179.802,194.902,168.002,183.352,183.350.16%9,057
Aug 26, 20262,167.402,182.402,160.002,179.802,179.800.76%2,892
Aug 25, 20262,161.902,173.252,150.002,163.352,163.35-0.30%7,596
Aug 24, 20262,179.852,197.702,162.252,169.902,169.90-0.75%4,070
Aug 21, 20262,194.952,198.952,178.952,186.302,186.300.71%4,782
Aug 20, 20262,213.702,213.702,163.952,170.802,170.80-0.79%6,021
Aug 19, 20262,184.002,200.302,143.852,188.152,188.15-0.30%14,394
Aug 18, 20262,194.702,198.002,180.002,194.802,194.800.87%4,346
Aug 17, 20262,206.202,206.202,168.602,175.852,175.850.07%7,012
Aug 14, 20262,226.702,226.702,170.002,174.352,174.35-1.11%8,719
Aug 13, 20262,209.952,229.902,181.802,198.652,198.650.45%8,247
Aug 12, 20262,180.502,221.652,166.552,188.852,188.851.50%22,448
Aug 11, 20262,132.152,161.202,118.202,156.602,156.601.23%11,412
Aug 10, 20262,115.002,140.252,093.602,130.502,130.501.47%8,116
Aug 7, 20262,085.002,106.002,060.302,099.652,099.651.46%7,748
Aug 6, 20262,049.552,079.702,030.002,069.402,069.401.68%13,608
Aug 5, 20262,053.302,053.302,030.852,035.302,035.300.11%22,462
Aug 4, 20262,057.852,068.452,031.002,033.052,033.05-1.14%5,139
Aug 3, 20262,099.652,115.002,050.002,056.402,056.40-0.85%9,692
Jul 31, 20262,063.152,092.802,049.652,074.052,074.051.76%14,880
Jul 30, 20262,030.152,064.752,030.152,038.202,038.200.16%5,460
Jul 29, 20262,049.702,049.702,006.002,034.852,034.85-0.12%4,920
Jul 28, 20262,052.002,055.002,020.002,037.352,037.35-0.81%7,840
Jul 27, 20262,042.552,056.452,037.602,054.002,054.000.60%4,426